629 lines
36 KiB
CSV
629 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192600,19432058500,136000,136000,136000,136000,4099
|
|
20240704,192500,19432058500,136000,136000,136000,136000,0
|
|
20240704,192400,19432058500,136000,136000,136000,136000,0
|
|
20240704,192300,19432058500,136000,136000,136000,136000,0
|
|
20240704,192200,19432058500,136000,136000,136000,136000,0
|
|
20240704,192100,19432058500,136000,136000,136000,136000,0
|
|
20240704,192000,19432058500,136000,136000,136000,136000,0
|
|
20240704,191900,19432058500,136000,136000,136000,136000,0
|
|
20240704,191800,19432058500,136000,136000,136000,136000,0
|
|
20240704,191700,19432058500,136000,136000,136000,136000,0
|
|
20240704,191600,19432058500,136000,136000,136000,136000,0
|
|
20240704,191500,19432058500,136000,136000,136000,136000,0
|
|
20240704,191400,19432058500,136000,136000,136000,136000,0
|
|
20240704,191300,19432058500,136000,136000,136000,136000,0
|
|
20240704,191200,19432058500,136000,136000,136000,136000,0
|
|
20240704,191100,19432058500,136000,136000,136000,136000,0
|
|
20240704,191000,19432058500,136000,136000,136000,136000,0
|
|
20240704,190900,19432058500,136000,136000,136000,136000,0
|
|
20240704,190800,19432058500,136000,136000,136000,136000,0
|
|
20240704,190700,19432058500,136000,136000,136000,136000,0
|
|
20240704,190600,19432058500,136000,136000,136000,136000,0
|
|
20240704,190500,19432058500,136000,136000,136000,136000,0
|
|
20240704,190400,19432058500,136000,136000,136000,136000,0
|
|
20240704,190300,19432058500,136000,136000,136000,136000,0
|
|
20240704,190200,19432058500,136000,136000,136000,136000,0
|
|
20240704,190100,19432058500,136000,136000,136000,136000,0
|
|
20240704,190000,19432058500,136000,136000,136000,136000,0
|
|
20240704,185900,19432058500,136000,136000,136000,136000,0
|
|
20240704,185800,19432058500,136000,136000,136000,136000,0
|
|
20240704,185700,19432058500,136000,136000,136000,136000,0
|
|
20240704,185600,19432058500,136000,136000,136000,136000,4099
|
|
20240704,185500,19432058500,136000,136000,136000,136000,0
|
|
20240704,185400,19432058500,136000,136000,136000,136000,0
|
|
20240704,185300,19432058500,136000,136000,136000,136000,0
|
|
20240704,185200,19432058500,136000,136000,136000,136000,0
|
|
20240704,185100,19432058500,136000,136000,136000,136000,0
|
|
20240704,185000,19432058500,136000,136000,136000,136000,0
|
|
20240704,184900,19432058500,136000,136000,136000,136000,0
|
|
20240704,184800,19432058500,136000,136000,136000,136000,0
|
|
20240704,184700,19432058500,136000,136000,136000,136000,0
|
|
20240704,184600,19432058500,136000,136000,136000,136000,0
|
|
20240704,184500,19432058500,136000,136000,136000,136000,0
|
|
20240704,184400,19432058500,136000,136000,136000,136000,0
|
|
20240704,184300,19432058500,136000,136000,136000,136000,0
|
|
20240704,184200,19432058500,136000,136000,136000,136000,0
|
|
20240704,184100,19432058500,136000,136000,136000,136000,0
|
|
20240704,184000,19432058500,136000,136000,136000,136000,0
|
|
20240704,183900,19432058500,136000,136000,136000,136000,0
|
|
20240704,183800,19432058500,136000,136000,136000,136000,0
|
|
20240704,183700,19432058500,136000,136000,136000,136000,0
|
|
20240704,183600,19432058500,136000,136000,136000,136000,0
|
|
20240704,183500,19432058500,136000,136000,136000,136000,0
|
|
20240704,183400,19432058500,136000,136000,136000,136000,0
|
|
20240704,183300,19432058500,136000,136000,136000,136000,0
|
|
20240704,183200,19432058500,136000,136000,136000,136000,0
|
|
20240704,183100,19432058500,136000,136000,136000,136000,0
|
|
20240704,183000,19432058500,136000,136000,136000,136000,0
|
|
20240704,182900,19432058500,136000,136000,136000,136000,0
|
|
20240704,182800,19432058500,136000,136000,136000,136000,0
|
|
20240704,182700,19432058500,136000,136000,136000,136000,0
|
|
20240704,182600,19432058500,136000,136000,136000,136000,4099
|
|
20240704,182500,19432058500,136000,136000,136000,136000,0
|
|
20240704,182400,19432058500,136000,136000,136000,136000,0
|
|
20240704,182300,19432058500,136000,136000,136000,136000,0
|
|
20240704,182200,19432058500,136000,136000,136000,136000,0
|
|
20240704,182100,19432058500,136000,136000,136000,136000,0
|
|
20240704,182000,19432058500,136000,136000,136000,136000,0
|
|
20240704,181900,19432058500,136000,136000,136000,136000,0
|
|
20240704,181800,19432058500,136000,136000,136000,136000,0
|
|
20240704,181700,19432058500,136000,136000,136000,136000,0
|
|
20240704,181600,19432058500,136000,136000,136000,136000,0
|
|
20240704,181500,19432058500,136000,136000,136000,136000,0
|
|
20240704,181400,19432058500,136000,136000,136000,136000,0
|
|
20240704,181300,19432058500,136000,136000,136000,136000,0
|
|
20240704,181200,19432058500,136000,136000,136000,136000,0
|
|
20240704,181100,19432058500,136000,136000,136000,136000,0
|
|
20240704,181000,19432058500,136000,136000,136000,136000,0
|
|
20240704,180900,19432058500,136000,136000,136000,136000,0
|
|
20240704,180800,19432058500,136000,136000,136000,136000,0
|
|
20240704,180700,19432058500,136000,136000,136000,136000,0
|
|
20240704,180600,19432058500,136000,136000,136000,136000,0
|
|
20240704,180500,19432058500,136000,136000,136000,136000,0
|
|
20240704,180400,19432058500,136000,136000,136000,136000,0
|
|
20240704,180300,19432058500,136000,136000,136000,136000,0
|
|
20240704,180200,19432058500,136000,136000,136000,136000,0
|
|
20240704,180100,19432058500,136000,136000,136000,136000,0
|
|
20240704,180000,19432058500,136000,136000,136000,136000,0
|
|
20240704,175900,19432058500,136000,136000,136000,136000,0
|
|
20240704,175800,19432058500,136000,136000,136000,136000,0
|
|
20240704,175700,19432058500,136000,136000,136000,136000,0
|
|
20240704,175600,19432058500,136000,136000,136000,136000,4099
|
|
20240704,175500,19432058500,136000,136000,136000,136000,0
|
|
20240704,175400,19432058500,136000,136000,136000,136000,0
|
|
20240704,175300,19432058500,136000,136000,136000,136000,0
|
|
20240704,175200,19432058500,136000,136000,136000,136000,0
|
|
20240704,175100,19432058500,136000,136000,136000,136000,0
|
|
20240704,175000,19432058500,136000,136000,136000,136000,0
|
|
20240704,174900,19432058500,136000,136000,136000,136000,0
|
|
20240704,174800,19432058500,136000,136000,136000,136000,0
|
|
20240704,174700,19432058500,136000,136000,136000,136000,0
|
|
20240704,174600,19432058500,136000,136000,136000,136000,0
|
|
20240704,174500,19432058500,136000,136000,136000,136000,0
|
|
20240704,174400,19432058500,136000,136000,136000,136000,0
|
|
20240704,174300,19432058500,136000,136000,136000,136000,0
|
|
20240704,174200,19432058500,136000,136000,136000,136000,0
|
|
20240704,174100,19432058500,136000,136000,136000,136000,0
|
|
20240704,174000,19432058500,136000,136000,136000,136000,0
|
|
20240704,173900,19432058500,136000,136000,136000,136000,0
|
|
20240704,173800,19432058500,136000,136000,136000,136000,0
|
|
20240704,173700,19432058500,136000,136000,136000,136000,0
|
|
20240704,173600,19432058500,136000,136000,136000,136000,0
|
|
20240704,173500,19432058500,136000,136000,136000,136000,0
|
|
20240704,173400,19432058500,136000,136000,136000,136000,0
|
|
20240704,173300,19432058500,136000,136000,136000,136000,0
|
|
20240704,173200,19432058500,136000,136000,136000,136000,0
|
|
20240704,173100,19432058500,136000,136000,136000,136000,0
|
|
20240704,173000,19432058500,136000,136000,136000,136000,0
|
|
20240704,172900,19432058500,136000,136000,136000,136000,0
|
|
20240704,172800,19432058500,136000,136000,136000,136000,0
|
|
20240704,172700,19432058500,136000,136000,136000,136000,0
|
|
20240704,172600,19432058500,136000,136000,136000,136000,4099
|
|
20240704,172500,19432058500,136000,136000,136000,136000,0
|
|
20240704,172400,19432058500,136000,136000,136000,136000,0
|
|
20240704,172300,19432058500,136000,136000,136000,136000,0
|
|
20240704,172200,19432058500,136000,136000,136000,136000,0
|
|
20240704,172100,19432058500,136000,136000,136000,136000,0
|
|
20240704,172000,19432058500,136000,136000,136000,136000,0
|
|
20240704,171900,19432058500,136000,136000,136000,136000,0
|
|
20240704,171800,19432058500,136000,136000,136000,136000,0
|
|
20240704,171700,19432058500,136000,136000,136000,136000,0
|
|
20240704,171600,19432058500,136000,136000,136000,136000,0
|
|
20240704,171500,19432058500,136000,136000,136000,136000,0
|
|
20240704,171400,19432058500,136000,136000,136000,136000,0
|
|
20240704,171300,19432058500,136000,136000,136000,136000,0
|
|
20240704,171200,19432058500,136000,136000,136000,136000,0
|
|
20240704,171100,19432058500,136000,136000,136000,136000,0
|
|
20240704,171000,19432058500,136000,136000,136000,136000,0
|
|
20240704,170900,19432058500,136000,136000,136000,136000,0
|
|
20240704,170800,19432058500,136000,136000,136000,136000,0
|
|
20240704,170700,19432058500,136000,136000,136000,136000,0
|
|
20240704,170600,19432058500,136000,136000,136000,136000,0
|
|
20240704,170500,19432058500,136000,136000,136000,136000,0
|
|
20240704,170400,19432058500,136000,136000,136000,136000,0
|
|
20240704,170300,19432058500,136000,136000,136000,136000,0
|
|
20240704,170200,19432058500,136000,136000,136000,136000,0
|
|
20240704,170100,19432058500,136000,136000,136000,136000,0
|
|
20240704,170000,19432058500,136000,136000,136000,136000,0
|
|
20240704,165900,19432058500,136000,136000,136000,136000,0
|
|
20240704,165800,19432058500,136000,136000,136000,136000,0
|
|
20240704,165700,19432058500,136000,136000,136000,136000,0
|
|
20240704,165600,19432058500,136000,136000,136000,136000,4099
|
|
20240704,165500,19432058500,136000,136000,136000,136000,0
|
|
20240704,165400,19432058500,136000,136000,136000,136000,0
|
|
20240704,165300,19432058500,136000,136000,136000,136000,0
|
|
20240704,165200,19432058500,136000,136000,136000,136000,0
|
|
20240704,165100,19432058500,136000,136000,136000,136000,0
|
|
20240704,165000,19432058500,136000,136000,136000,136000,0
|
|
20240704,164900,19432058500,136000,136000,136000,136000,0
|
|
20240704,164800,19432058500,136000,136000,136000,136000,0
|
|
20240704,164700,19432058500,136000,136000,136000,136000,0
|
|
20240704,164600,19432058500,136000,136000,136000,136000,0
|
|
20240704,164500,19432058500,136000,136000,136000,136000,0
|
|
20240704,164400,19432058500,136000,136000,136000,136000,0
|
|
20240704,164300,19432058500,136000,136000,136000,136000,0
|
|
20240704,164200,19432058500,136000,136000,136000,136000,0
|
|
20240704,164100,19432058500,136000,136000,136000,136000,0
|
|
20240704,164000,19432058500,136000,136000,136000,136000,0
|
|
20240704,163900,19432058500,136000,136000,136000,136000,0
|
|
20240704,163800,19432058500,136000,136000,136000,136000,0
|
|
20240704,163700,19432058500,136000,136000,136000,136000,0
|
|
20240704,163600,19432058500,136000,136000,136000,136000,0
|
|
20240704,163500,19432058500,136000,136000,136000,136000,0
|
|
20240704,163400,19432058500,136000,136000,136000,136000,0
|
|
20240704,163300,19432058500,136000,136000,136000,136000,0
|
|
20240704,163200,19432058500,136000,136000,136000,136000,0
|
|
20240704,163100,19432058500,136000,136000,136000,136000,0
|
|
20240704,163000,19432058500,136000,136000,136000,136000,0
|
|
20240704,162900,19432058500,136000,136000,136000,136000,0
|
|
20240704,162800,19432058500,136000,136000,136000,136000,0
|
|
20240704,162700,19432058500,136000,136000,136000,136000,0
|
|
20240704,162600,19432058500,136000,136000,136000,136000,4099
|
|
20240704,162500,19432058500,136000,136000,136000,136000,0
|
|
20240704,162400,19432058500,136000,136000,136000,136000,0
|
|
20240704,162300,19432058500,136000,136000,136000,136000,0
|
|
20240704,162200,19432058500,136000,136000,136000,136000,0
|
|
20240704,162100,19432058500,136000,136000,136000,136000,0
|
|
20240704,162000,19432058500,136000,136000,136000,136000,0
|
|
20240704,161900,19432058500,136000,136000,136000,136000,0
|
|
20240704,161800,19432058500,136000,136000,136000,136000,0
|
|
20240704,161700,19432058500,136000,136000,136000,136000,0
|
|
20240704,161600,19432058500,136000,136000,136000,136000,0
|
|
20240704,161500,19432058500,136000,136000,136000,136000,0
|
|
20240704,161400,19432058500,136000,136000,136000,136000,0
|
|
20240704,161300,19432058500,136000,136000,136000,136000,0
|
|
20240704,161200,19432058500,136000,136000,136000,136000,0
|
|
20240704,161100,19432058500,136000,136000,136000,136000,0
|
|
20240704,161000,19432058500,136000,136000,136000,136000,0
|
|
20240704,160900,19432058500,136000,136000,136000,136000,0
|
|
20240704,160800,19432058500,136000,136000,136000,136000,0
|
|
20240704,160700,19432058500,136000,136000,136000,136000,0
|
|
20240704,160600,19432058500,136000,136000,136000,136000,0
|
|
20240704,160500,19432058500,136000,136000,136000,136000,0
|
|
20240704,160400,19432058500,136000,136000,136000,136000,0
|
|
20240704,160300,19432058500,136000,136000,136000,136000,0
|
|
20240704,160200,19432058500,136000,136000,136000,136000,0
|
|
20240704,160100,19432058500,136000,136000,136000,136000,0
|
|
20240704,160000,19432058500,136000,136000,136000,136000,0
|
|
20240704,155900,19432058500,136000,136000,136000,136000,0
|
|
20240704,155800,19432058500,136000,136000,136000,136000,0
|
|
20240704,155700,19432058500,136000,136000,136000,136000,0
|
|
20240704,155600,19432058500,136000,136000,136000,136000,4099
|
|
20240704,155500,19432058500,136000,136000,136000,136000,0
|
|
20240704,155400,19432058500,136000,136000,136000,136000,0
|
|
20240704,155300,19432058500,136000,136000,136000,136000,0
|
|
20240704,155200,19432058500,136000,136000,136000,136000,0
|
|
20240704,155100,19432058500,136000,136000,136000,136000,0
|
|
20240704,155000,19432058500,136000,136000,136000,136000,0
|
|
20240704,154900,19432058500,136000,136000,136000,136000,0
|
|
20240704,154800,19432058500,136000,136000,136000,136000,0
|
|
20240704,154700,19432058500,136000,136000,136000,136000,0
|
|
20240704,154600,19432058500,136000,136000,136000,136000,0
|
|
20240704,154500,19432058500,136000,136000,136000,136000,0
|
|
20240704,154400,19432058500,136000,136000,136000,136000,0
|
|
20240704,154300,19432058500,136000,136000,136000,136000,0
|
|
20240704,154200,19432058500,136000,136000,136000,136000,0
|
|
20240704,154100,19432058500,136000,136000,136000,136000,0
|
|
20240704,154000,19432058500,136000,136000,136000,136000,0
|
|
20240704,153900,19432058500,136000,136000,136000,136000,0
|
|
20240704,153800,19432058500,136000,136000,136000,136000,0
|
|
20240704,153700,19432058500,136000,136000,136000,136000,0
|
|
20240704,153600,19432058500,136000,136000,136000,136000,0
|
|
20240704,153500,19432058500,136000,136000,136000,136000,0
|
|
20240704,153400,19432058500,136000,136000,136000,136000,0
|
|
20240704,153300,19432058500,136000,136000,136000,136000,0
|
|
20240704,153200,19432058500,136000,136000,136000,136000,0
|
|
20240704,153100,19432058500,136000,136000,136000,136000,0
|
|
20240704,153000,19432058500,136000,136000,136000,136000,4099
|
|
20240704,152900,18874594500,135000,135000,135000,135000,0
|
|
20240704,152800,18874594500,135000,135000,135000,135000,0
|
|
20240704,152700,18874594500,135000,135000,135000,135000,0
|
|
20240704,152600,18874594500,135000,135000,135000,135000,0
|
|
20240704,152500,18874594500,135000,135000,135000,135000,0
|
|
20240704,152400,18874594500,135000,135000,135000,135000,0
|
|
20240704,152300,18874594500,135000,135000,135000,135000,0
|
|
20240704,152200,18874594500,135000,135000,135000,135000,0
|
|
20240704,152100,18874594500,135000,135000,135000,135000,0
|
|
20240704,152000,18874594500,135000,135000,135000,135000,0
|
|
20240704,151900,18874594500,135000,135000,135000,134900,278
|
|
20240704,151800,18837065800,135000,135000,135000,134900,329
|
|
20240704,151700,18792659800,134900,134900,135000,134900,600
|
|
20240704,151600,18711661500,134900,135000,135000,134900,467
|
|
20240704,151500,18648625500,134900,135000,135000,134900,273
|
|
20240704,151400,18611788300,134900,135000,135000,134900,285
|
|
20240704,151300,18573332200,135000,134900,135000,134800,317
|
|
20240704,151200,18530569400,134900,134800,134900,134800,39
|
|
20240704,151100,18525308600,134800,134900,134900,134800,59
|
|
20240704,151000,18517354400,134900,134800,134900,134700,214
|
|
20240704,150900,18488503700,134900,134800,134900,134700,150
|
|
20240704,150800,18468284700,134700,134800,134800,134700,126
|
|
20240704,150700,18451304700,134800,134700,134800,134700,28
|
|
20240704,150600,18447531300,134800,134900,134900,134700,254
|
|
20240704,150500,18413294000,134900,134800,134900,134700,63
|
|
20240704,150400,18404803800,134800,134800,134900,134700,105
|
|
20240704,150300,18390652000,134800,134900,135000,134800,528
|
|
20240704,150200,18319422100,134900,134800,135000,134800,190
|
|
20240704,150100,18293790300,134900,134900,134900,134700,107
|
|
20240704,150000,18279369800,134700,135000,135000,134700,249
|
|
20240704,145900,18245784200,134900,134900,135000,134700,245
|
|
20240704,145800,18212750600,134900,134700,134900,134700,125
|
|
20240704,145700,18195909600,134800,134700,134900,134700,181
|
|
20240704,145600,18171509300,134700,134800,134900,134700,268
|
|
20240704,145500,18135379700,134900,134800,134900,134800,208
|
|
20240704,145400,18107332000,134800,134800,135000,134700,468
|
|
20240704,145300,18044216300,134900,134800,134900,134800,142
|
|
20240704,145200,18025069800,134900,134900,134900,134800,578
|
|
20240704,145100,17947130600,134900,134800,134900,134800,166
|
|
20240704,145000,17924745800,134800,134700,134900,134700,408
|
|
20240704,144900,17869754300,134700,134700,134800,134600,291
|
|
20240704,144800,17830543600,134800,134600,134800,134600,299
|
|
20240704,144700,17790273600,134600,134600,134700,134600,124
|
|
20240704,144600,17773577600,134600,134700,134800,134600,455
|
|
20240704,144500,17712267200,134700,134700,134800,134700,210
|
|
20240704,144400,17683977300,134700,134700,134800,134600,131
|
|
20240704,144300,17666329500,134600,134600,134700,134600,139
|
|
20240704,144200,17647611400,134700,134500,134700,134500,258
|
|
20240704,144100,17612900000,134500,134400,134600,134400,86
|
|
20240704,144000,17601335600,134500,134600,134700,134500,371
|
|
20240704,143900,17551410300,134600,134400,134700,134400,303
|
|
20240704,143800,17510658200,134500,134400,134500,134400,334
|
|
20240704,143700,17465737800,134400,134500,134600,134300,394
|
|
20240704,143600,17412767900,134500,134500,134600,134500,118
|
|
20240704,143500,17396891300,134500,134400,134600,134400,247
|
|
20240704,143400,17363668300,134400,134400,134500,134400,113
|
|
20240704,143300,17348475400,134400,134300,134400,134300,183
|
|
20240704,143200,17323892500,134300,134500,134600,134200,378
|
|
20240704,143100,17273083000,134500,134400,134600,134300,249
|
|
20240704,143000,17239597100,134300,134400,134500,134300,168
|
|
20240704,142900,17217021400,134300,134400,134400,134300,228
|
|
20240704,142800,17186395000,134400,134200,134400,134200,125
|
|
20240704,142700,17169606900,134400,134200,134400,134100,228
|
|
20240704,142600,17139003400,134100,134000,134200,133900,105
|
|
20240704,142500,17124927700,134000,134000,134300,134000,202
|
|
20240704,142400,17097822600,134000,134000,134100,134000,106
|
|
20240704,142300,17083615600,134000,134000,134200,133900,356
|
|
20240704,142200,17035905800,134100,134400,134400,134000,312
|
|
20240704,142100,16994022700,134300,134200,134400,134200,121
|
|
20240704,142000,16977770700,134200,134300,134500,134200,333
|
|
20240704,141900,16933052800,134400,134500,134600,134300,264
|
|
20240704,141800,16897554900,134500,134700,134900,134500,272
|
|
20240704,141700,16860939900,134700,134600,134700,134500,218
|
|
20240704,141600,16831583900,134500,134600,135000,134500,439
|
|
20240704,141500,16772407400,134500,134500,134600,134500,98
|
|
20240704,141400,16759220800,134500,134500,134600,134500,90
|
|
20240704,141300,16747113100,134500,134700,134800,134500,234
|
|
20240704,141200,16715595800,134800,134800,134800,134700,131
|
|
20240704,141100,16697942600,134700,134700,134900,134700,233
|
|
20240704,141000,16666538700,134700,134500,134700,134500,114
|
|
20240704,140900,16651196300,134700,134800,134900,134500,138
|
|
20240704,140800,16632595500,134900,134800,135000,134800,216
|
|
20240704,140700,16603457200,134800,134800,135000,134800,336
|
|
20240704,140600,16558142700,134600,134900,134900,134500,130
|
|
20240704,140500,16540620600,134900,134800,135000,134500,297
|
|
20240704,140400,16500575600,134800,134700,134800,134700,75
|
|
20240704,140300,16490468900,134700,134700,134900,134500,280
|
|
20240704,140200,16452739100,134700,135000,135000,134700,354
|
|
20240704,140100,16404993600,135000,134800,135000,134800,108
|
|
20240704,140000,16390428300,134800,134900,134900,134700,107
|
|
20240704,135900,16376000600,134900,134800,135000,134800,335
|
|
20240704,135800,16330810100,134900,134900,134900,134700,77
|
|
20240704,135700,16320428600,134800,134900,134900,134800,202
|
|
20240704,135600,16293190000,134800,134800,135000,134700,171
|
|
20240704,135500,16270136000,134700,134700,134900,134700,294
|
|
20240704,135400,16230492900,134700,134700,134800,134600,218
|
|
20240704,135300,16201130000,134600,134700,134900,134600,536
|
|
20240704,135200,16128903000,134700,134700,134800,134600,105
|
|
20240704,135100,16114752600,134600,134800,134900,134500,248
|
|
20240704,135000,16081327400,134700,134900,135000,134700,147
|
|
20240704,134900,16061508600,134800,134800,134900,134700,181
|
|
20240704,134800,16037108900,134800,134700,134800,134500,110
|
|
20240704,134700,16022295500,134700,134700,134700,134500,161
|
|
20240704,134600,16000614700,134900,134800,134900,134500,213
|
|
20240704,134500,15971922100,134900,134600,134900,134500,170
|
|
20240704,134400,15949026700,134600,135000,135000,134600,155
|
|
20240704,134300,15928130500,134900,134700,134900,134700,248
|
|
20240704,134200,15894687500,134700,134600,134700,134600,144
|
|
20240704,134100,15875295400,134600,134800,134900,134600,196
|
|
20240704,134000,15848888200,134700,134800,134900,134600,229
|
|
20240704,133900,15818023200,134800,134700,134900,134600,173
|
|
20240704,133800,15794710300,134600,135000,135000,134600,228
|
|
20240704,133700,15763964200,135000,135200,135300,134900,309
|
|
20240704,133600,15722225100,135200,135300,135400,135200,158
|
|
20240704,133500,15700855300,135300,135300,135400,135200,231
|
|
20240704,133400,15669600300,135400,135200,135600,135200,260
|
|
20240704,133300,15634424200,135200,135200,135300,135100,295
|
|
20240704,133200,15594519200,135100,135300,135300,135100,293
|
|
20240704,133100,15554912700,135300,135300,135400,135200,198
|
|
20240704,133000,15528126000,135300,135500,135500,135300,190
|
|
20240704,132900,15502389300,135500,135400,135600,135400,141
|
|
20240704,132800,15483294000,135400,135900,135900,135400,329
|
|
20240704,132700,15438677600,135900,135900,136000,135700,205
|
|
20240704,132600,15410831900,135900,135600,136000,135600,329
|
|
20240704,132500,15366136500,135800,135700,135800,135600,491
|
|
20240704,132400,15299510600,135600,135600,135700,135500,231
|
|
20240704,132300,15268196100,135600,135500,135700,135500,117
|
|
20240704,132200,15252326800,135600,135500,135700,135500,159
|
|
20240704,132100,15230766800,135600,135400,135700,135300,222
|
|
20240704,132000,15200667500,135300,135400,135400,135200,192
|
|
20240704,131900,15174680100,135400,135400,135500,135200,292
|
|
20240704,131800,15135161400,135400,135400,135400,135200,244
|
|
20240704,131700,15102142600,135400,135400,135400,135300,215
|
|
20240704,131600,15073045200,135400,135300,135500,135300,101
|
|
20240704,131500,15059378100,135300,135700,135700,135200,663
|
|
20240704,131400,14969596000,135800,135700,135800,135600,134
|
|
20240704,131300,14951423400,135700,135700,135800,135700,111
|
|
20240704,131200,14936356100,135800,135500,135900,135400,400
|
|
20240704,131100,14882120600,135500,135800,135800,135500,497
|
|
20240704,131000,14814716500,135800,136000,136100,135800,522
|
|
20240704,130900,14743780500,135900,136500,136500,135900,625
|
|
20240704,130800,14658631900,136500,136700,136700,136500,258
|
|
20240704,130700,14623391100,136700,136700,136700,136600,263
|
|
20240704,130600,14587440700,136700,136500,136700,136400,139
|
|
20240704,130500,14568470300,136500,136400,136500,136400,224
|
|
20240704,130400,14537904500,136400,136400,136500,136400,121
|
|
20240704,130300,14521393100,136500,136300,136500,136300,94
|
|
20240704,130200,14508570800,136400,136300,136400,136300,110
|
|
20240704,130100,14493568200,136400,136400,136400,136300,121
|
|
20240704,130000,14477068100,136400,136400,136400,136300,53
|
|
20240704,125900,14469841600,136400,136500,136500,136200,309
|
|
20240704,125800,14427698500,136500,136400,136500,136300,102
|
|
20240704,125700,14413785000,136300,136600,136900,136100,1141
|
|
20240704,125600,14258100900,136900,136800,136900,136600,223
|
|
20240704,125500,14227592400,136800,136900,136900,136700,164
|
|
20240704,125400,14205160600,136900,136800,136900,136800,137
|
|
20240704,125300,14186408600,136900,136900,137000,136700,277
|
|
20240704,125200,14148501300,137000,136800,137000,136800,189
|
|
20240704,125100,14122630100,136800,136800,136900,136700,149
|
|
20240704,125000,14102248600,136900,137000,137000,136900,265
|
|
20240704,124900,14065963300,137000,136900,137000,136900,239
|
|
20240704,124800,14033239500,136900,136800,136900,136800,261
|
|
20240704,124700,13997512700,136800,136800,136800,136700,151
|
|
20240704,124600,13976860900,136700,136900,136900,136700,179
|
|
20240704,124500,13952374200,136900,136900,137000,136800,258
|
|
20240704,124400,13917055100,136900,136800,136900,136800,193
|
|
20240704,124300,13890645100,136900,137000,137000,136800,53
|
|
20240704,124200,13883390900,137000,136900,137000,136700,205
|
|
20240704,124100,13855341900,137000,136900,137000,136800,107
|
|
20240704,124000,13840692600,136700,137100,137100,136700,387
|
|
20240704,123900,13787725600,137200,136900,137200,136900,126
|
|
20240704,123800,13770456800,137000,137100,137100,137000,245
|
|
20240704,123700,13736881500,137100,137000,137100,136900,166
|
|
20240704,123600,13714134000,136900,137000,137000,136900,58
|
|
20240704,123500,13706191200,137000,137200,137200,137000,251
|
|
20240704,123400,13671785200,137200,137200,137300,137100,197
|
|
20240704,123300,13644759900,137200,137000,137200,137000,64
|
|
20240704,123200,13635985400,137000,137200,137200,137000,341
|
|
20240704,123100,13589256100,137200,137300,137400,137200,301
|
|
20240704,123000,13547944200,137300,137300,137300,137200,146
|
|
20240704,122900,13527912400,137300,137400,137400,137200,219
|
|
20240704,122800,13497842300,137400,137400,137400,137300,224
|
|
20240704,122700,13467076900,137400,137300,137400,137300,96
|
|
20240704,122600,13453891300,137300,137300,137300,137200,125
|
|
20240704,122500,13436732100,137300,137300,137300,137200,347
|
|
20240704,122400,13389111000,137300,137300,137300,137200,104
|
|
20240704,122300,13374834700,137300,137200,137300,137200,112
|
|
20240704,122200,13359459000,137200,137300,137300,137200,202
|
|
20240704,122100,13331741900,137300,137300,137300,137200,113
|
|
20240704,122000,13316230700,137300,137200,137300,137100,231
|
|
20240704,121900,13284530600,137200,137200,137200,137100,67
|
|
20240704,121800,13275340500,137200,137200,137200,137100,275
|
|
20240704,121700,13237626500,137200,137100,137200,137100,156
|
|
20240704,121600,13216224500,137100,137200,137200,137100,65
|
|
20240704,121500,13207308300,137100,137100,137200,137100,246
|
|
20240704,121400,13173574300,137200,137200,137200,137100,129
|
|
20240704,121300,13155879500,137200,137200,137200,137100,108
|
|
20240704,121200,13141065300,137200,137300,137300,137100,141
|
|
20240704,121100,13121723700,137200,137300,137300,137200,403
|
|
20240704,121000,13066420000,137300,137300,137300,137200,64
|
|
20240704,120900,13057636100,137300,137200,137300,137100,106
|
|
20240704,120800,13043091400,137200,137200,137300,137100,296
|
|
20240704,120700,13002470700,137200,137300,137300,137200,161
|
|
20240704,120600,12980373500,137300,137100,137300,137100,59
|
|
20240704,120500,12972273300,137000,137000,137300,137000,531
|
|
20240704,120400,12899492500,137000,137000,137000,136900,161
|
|
20240704,120300,12877440200,137000,137000,137000,136900,116
|
|
20240704,120200,12861551400,137000,136900,137000,136900,132
|
|
20240704,120100,12843470400,137000,137000,137000,136900,195
|
|
20240704,120000,12816759500,137000,136900,137000,136900,129
|
|
20240704,115900,12799091600,136900,137000,137000,136900,82
|
|
20240704,115800,12787863100,136900,137000,137000,136900,145
|
|
20240704,115700,12768004300,136900,136900,137000,136900,224
|
|
20240704,115600,12737329200,136900,137000,137000,136900,69
|
|
20240704,115500,12727880700,137000,137000,137000,136900,256
|
|
20240704,115400,12692821100,136900,136900,137000,136900,126
|
|
20240704,115300,12675565600,136900,137000,137100,136900,126
|
|
20240704,115200,12658306700,137100,137000,137100,136900,146
|
|
20240704,115100,12638304500,137000,137000,137200,137000,406
|
|
20240704,115000,12582655100,137000,137000,137000,136900,422
|
|
20240704,114900,12524857500,137000,136900,137000,136900,152
|
|
20240704,114800,12504036800,137000,137000,137000,136900,121
|
|
20240704,114700,12487463500,137000,137000,137000,136900,125
|
|
20240704,114600,12470340900,136900,136900,137000,136900,185
|
|
20240704,114500,12445003900,137000,136900,137000,136900,174
|
|
20240704,114400,12421174700,137000,137000,137000,136900,92
|
|
20240704,114300,12408570900,136900,137000,137000,136900,223
|
|
20240704,114200,12378023300,136900,137000,137000,136900,102
|
|
20240704,114100,12364053800,137000,137000,137000,136900,156
|
|
20240704,114000,12342684400,137000,137000,137000,136900,178
|
|
20240704,113900,12318301700,137000,137000,137000,136900,153
|
|
20240704,113800,12297346200,137000,137000,137000,136900,126
|
|
20240704,113700,12280088600,137000,137000,137000,136900,173
|
|
20240704,113600,12256393100,137000,137000,137000,136900,143
|
|
20240704,113500,12236805600,137000,137000,137000,136900,105
|
|
20240704,113400,12222423700,137000,137000,137000,136900,166
|
|
20240704,113300,12199685700,136900,136900,136900,136800,155
|
|
20240704,113200,12178471300,136900,136900,136900,136800,89
|
|
20240704,113100,12166288600,136800,136900,136900,136800,108
|
|
20240704,113000,12151506300,136900,136700,136900,136700,126
|
|
20240704,112900,12134262300,136800,136800,136900,136700,223
|
|
20240704,112800,12103754800,136700,136900,136900,136700,103
|
|
20240704,112700,12089667400,136900,136900,137000,136600,232
|
|
20240704,112600,12057918000,136900,137000,137000,136900,171
|
|
20240704,112500,12034507200,137000,136800,137000,136600,192
|
|
20240704,112400,12008224000,136900,136800,137000,136700,186
|
|
20240704,112300,11982763900,136800,136800,137000,136700,382
|
|
20240704,112200,11930498800,136800,137000,137000,136800,203
|
|
20240704,112100,11902705000,136900,136900,137000,136900,121
|
|
20240704,112000,11886133900,137000,137000,137000,136800,111
|
|
20240704,111900,11870930900,137000,137100,137100,136900,263
|
|
20240704,111800,11834898400,137100,137100,137100,136800,182
|
|
20240704,111700,11809966500,137100,137100,137200,137000,380
|
|
20240704,111600,11757857500,137200,137100,137200,137100,190
|
|
20240704,111500,11731796400,137100,137000,137100,137000,90
|
|
20240704,111400,11719463700,137000,137100,137100,137000,252
|
|
20240704,111300,11684931600,137100,136900,137100,136900,215
|
|
20240704,111200,11655471000,137000,137000,137100,136800,289
|
|
20240704,111100,11615904000,137000,137000,137100,136900,174
|
|
20240704,111000,11592066900,136900,136900,137000,136900,232
|
|
20240704,110900,11560288400,136900,136900,137000,136900,149
|
|
20240704,110800,11539877000,136900,137300,137300,136900,364
|
|
20240704,110700,11489947900,137200,137300,137400,137200,349
|
|
20240704,110600,11442034900,137300,137300,137300,137200,250
|
|
20240704,110500,11407714900,137300,137200,137300,137100,165
|
|
20240704,110400,11385074800,137000,137400,137400,137000,320
|
|
20240704,110300,11341155400,137400,137400,137400,137300,154
|
|
20240704,110200,11319999300,137400,137400,137500,137300,213
|
|
20240704,110100,11290737000,137400,137400,137500,137400,206
|
|
20240704,110000,11262430200,137400,137300,137500,137200,273
|
|
20240704,105900,11224924700,137200,137400,137400,137200,200
|
|
20240704,105800,11197467000,137400,137500,137500,137300,749
|
|
20240704,105700,11094594500,137500,137400,137500,137300,277
|
|
20240704,105600,11056526500,137400,137400,137400,137200,127
|
|
20240704,105500,11039086000,137400,137300,137400,137300,227
|
|
20240704,105400,11007911700,137400,137400,137500,137400,288
|
|
20240704,105300,10968337900,137500,137400,137500,137400,175
|
|
20240704,105200,10944281900,137400,137500,137500,137400,217
|
|
20240704,105100,10914448500,137400,137500,137500,137400,259
|
|
20240704,105000,10878851100,137400,137400,137500,137400,112
|
|
20240704,104900,10863454800,137500,137300,137500,137300,300
|
|
20240704,104800,10822233300,137400,137400,137400,137300,187
|
|
20240704,104700,10796550700,137400,137400,137400,137300,80
|
|
20240704,104600,10785562100,137400,137300,137400,137300,161
|
|
20240704,104500,10763443400,137300,137300,137300,137200,114
|
|
20240704,104400,10747797200,137200,137300,137400,137200,198
|
|
20240704,104300,10720608000,137400,137000,137400,137000,502
|
|
20240704,104200,10651793500,137000,136900,137000,136800,601
|
|
20240704,104100,10569497800,136900,136900,136900,136700,291
|
|
20240704,104000,10529663000,137000,137000,137000,136900,119
|
|
20240704,103900,10513367400,136900,136800,137000,136700,273
|
|
20240704,103800,10475999200,136800,136700,136900,136500,152
|
|
20240704,103700,10455228300,136700,137000,137000,136500,341
|
|
20240704,103600,10408579700,137100,137300,137300,137100,171
|
|
20240704,103500,10385123100,137200,137400,137400,137200,260
|
|
20240704,103400,10349426800,137300,137200,137400,137200,115
|
|
20240704,103300,10333638600,137200,137300,137400,137200,176
|
|
20240704,103200,10309473200,137200,137000,137300,137000,162
|
|
20240704,103100,10287257900,137000,137500,137600,137000,185
|
|
20240704,103000,10261870300,137500,137500,137800,137400,181
|
|
20240704,102900,10236984600,137500,137400,137800,137400,260
|
|
20240704,102800,10201219100,137400,137500,138000,137200,474
|
|
20240704,102700,10135942000,137500,137200,138000,137200,742
|
|
20240704,102600,10033730800,137200,137700,138000,137200,560
|
|
20240704,102500,9956662800,137600,137900,138000,137600,455
|
|
20240704,102400,9893947900,137900,137800,137900,137600,592
|
|
20240704,102300,9812377400,137800,137500,137900,137500,165
|
|
20240704,102200,9789659500,137600,137600,137600,137500,310
|
|
20240704,102100,9747008300,137500,137300,137600,137300,725
|
|
20240704,102000,9647361100,137200,137200,137200,136900,618
|
|
20240704,101900,9562668100,137300,137100,137300,136500,281
|
|
20240704,101800,9524195700,137400,137600,137900,137000,480
|
|
20240704,101700,9458301300,137400,138000,138300,137300,816
|
|
20240704,101600,9345871900,137900,139000,139100,137900,880
|
|
20240704,101500,9224155200,139100,139100,139200,138800,291
|
|
20240704,101400,9183687500,139000,139200,139200,139000,610
|
|
20240704,101300,9098819700,139100,138800,139200,138700,979
|
|
20240704,101200,8962809100,138800,138600,138800,138600,856
|
|
20240704,101100,8844086000,138600,138200,138600,138200,1348
|
|
20240704,101000,8657368700,138200,137800,138500,137800,631
|
|
20240704,100900,8570121400,138200,137800,138200,137600,4048
|
|
20240704,100800,8011396400,137900,137600,137900,137500,885
|
|
20240704,100700,7889514500,137600,137600,137800,137500,216
|
|
20240704,100600,7859778700,137600,137600,137800,137400,494
|
|
20240704,100500,7791803400,137500,137600,137700,137300,321
|
|
20240704,100400,7747668600,137900,137700,138000,137100,507
|
|
20240704,100300,7677931200,137600,137800,138000,137600,1242
|
|
20240704,100200,7506665200,137900,137500,137900,137500,722
|
|
20240704,100100,7407248100,137500,137100,138000,137100,496
|
|
20240704,100000,7338965500,137100,137300,138000,136500,4232
|
|
20240704,095900,6755960000,137400,137800,138000,137400,2544
|
|
20240704,095800,6405348700,137800,135900,137800,135900,10418
|
|
20240704,095700,4983157500,135900,135800,136000,135700,1802
|
|
20240704,095600,4738291700,135700,135900,135900,135600,154
|
|
20240704,095500,4717375500,135800,135900,136000,135800,359
|
|
20240704,095400,4668571700,135900,135900,136000,135900,752
|
|
20240704,095300,4566309300,135900,135700,136000,135700,867
|
|
20240704,095200,4448481100,135700,135500,135900,135500,1099
|
|
20240704,095100,4299377900,135600,135500,135600,135300,901
|
|
20240704,095000,4177342900,135400,135400,135500,134900,533
|
|
20240704,094900,4105196700,135400,135500,135500,135400,242
|
|
20240704,094800,4072406800,135400,134900,135500,134900,3571
|
|
20240704,094700,3589840300,134900,134900,134900,134800,143
|
|
20240704,094600,3570550900,134900,134900,135000,134700,94
|
|
20240704,094500,3557871100,134700,135000,135000,134700,302
|
|
20240704,094400,3517127400,134900,134800,135000,134600,265
|
|
20240704,094300,3481390400,134800,134400,134800,134300,256
|
|
20240704,094200,3446961100,134500,134600,135000,134500,492
|
|
20240704,094100,3380641500,134600,134600,135200,134600,3549
|
|
20240704,094000,2901963500,134700,134700,134800,134600,348
|
|
20240704,093900,2855087800,134600,134300,134700,134200,459
|
|
20240704,093800,2793335600,134200,133200,134200,133200,1453
|
|
20240704,093700,2599017800,133200,133000,133300,133000,658
|
|
20240704,093600,2511448000,133000,132500,133000,132500,3565
|
|
20240704,093500,2038171000,132600,132200,132600,132000,2978
|
|
20240704,093400,1644404500,132100,131700,132300,131700,1159
|
|
20240704,093300,1491481500,131700,131500,131900,131500,972
|
|
20240704,093200,1363604600,131500,131800,131900,131500,351
|
|
20240704,093100,1317375600,131800,131700,132100,131700,1059
|
|
20240704,093000,1177666000,131800,131900,131900,131800,165
|
|
20240704,092900,1155909500,132000,131400,132000,131400,2667
|
|
20240704,092800,804830700,131400,131500,131500,131300,149
|
|
20240704,092700,785252700,131500,130900,131500,130900,390
|
|
20240704,092600,734129200,130900,130600,131100,130600,1218
|
|
20240704,092500,574718200,130700,130700,130700,130700,70
|
|
20240704,092400,565569200,130700,130400,130700,130400,596
|
|
20240704,092300,487830100,130400,130400,130400,130400,2
|
|
20240704,092200,487569300,130400,130400,130500,130400,115
|
|
20240704,092100,472572600,130400,129900,130400,129900,60
|
|
20240704,092000,464755800,129900,130300,130300,129800,29
|
|
20240704,091900,460986200,130400,130500,130500,130400,86
|
|
20240704,091800,449771100,130500,130400,130500,130400,25
|
|
20240704,091700,446509800,130500,130500,130500,130400,154
|
|
20240704,091600,426423100,130500,130900,131000,130500,281
|
|
20240704,091500,389642200,130900,130500,131000,130500,575
|
|
20240704,091400,314537800,130500,130500,130500,130500,296
|
|
20240704,091300,275909800,130500,130200,130500,130200,380
|
|
20240704,091200,226397000,130200,130200,130200,130100,94
|
|
20240704,091100,214165700,130200,130100,130200,130100,74
|
|
20240704,091000,204537400,129700,130200,130200,129700,260
|
|
20240704,090900,170736300,130200,130200,130300,130000,90
|
|
20240704,090800,159016600,130300,130000,130300,130000,117
|
|
20240704,090700,143792000,130000,129900,130200,129800,325
|
|
20240704,090600,101571900,129900,130200,130200,129900,42
|
|
20240704,090500,96115800,130000,130400,130400,129500,264
|
|
20240704,090400,61784300,130500,129700,130500,129700,213
|
|
20240704,090300,34096000,129700,129400,129800,129400,55
|
|
20240704,090200,26963000,129300,129500,129500,129300,58
|
|
20240704,090100,19457200,129500,129700,129700,129500,115
|
|
20240704,090000,4542900,129700,129800,129800,129700,35
|